Gazprom Neft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 581.50 | 582.50 | 566.40 | 570.00 | 570.00 | 1,973,097 |
| 2026-10-16 | 571.25 | 580.25 | 562.55 | 575.35 | 575.35 | 2,562,890 |
| 2026-10-15 | 580.25 | 592.00 | 570.55 | 572.50 | 572.50 | 2,403,014 |
| 2026-10-14 | 605.95 | 608.55 | 578.05 | 581.00 | 581.00 | 4,552,973 |
| 2026-10-13 | 593.00 | 611.60 | 587.00 | 605.00 | 605.00 | 7,150,954 |
| 2026-10-12 | 619.00 | 637.50 | 607.50 | 626.30 | 626.30 | 8,770,951 |
| 2026-10-09 | 579.00 | 621.00 | 577.60 | 587.30 | 587.30 | 4,115,245 |
| 2026-10-08 | 587.05 | 589.75 | 574.05 | 581.10 | 581.10 | 1,460,196 |
| 2026-10-07 | 582.00 | 597.00 | 577.40 | 582.90 | 582.90 | 2,619,196 |
| 2026-10-06 | 573.60 | 586.00 | 570.45 | 582.10 | 582.10 | 1,481,641 |
| 2026-10-05 | 564.40 | 575.90 | 563.60 | 574.00 | 574.00 | 1,545,162 |
| 2026-10-02 | 556.00 | 565.50 | 555.65 | 562.00 | 562.00 | 1,574,540 |
| 2026-10-01 | 552.40 | 559.00 | 548.30 | 557.85 | 557.85 | 561,106 |
| 2026-09-30 | 553.60 | 556.15 | 547.00 | 554.25 | 554.25 | 598,849 |
| 2026-09-29 | 555.95 | 558.05 | 545.50 | 555.85 | 555.85 | 980,795 |
| 2026-09-28 | 552.05 | 562.95 | 552.05 | 558.55 | 558.55 | 839,490 |
| 2026-09-25 | 559.00 | 559.00 | 548.65 | 550.50 | 550.50 | 550,104 |
| 2026-09-24 | 556.90 | 561.20 | 551.10 | 559.85 | 559.85 | 860,999 |
| 2026-09-23 | 543.45 | 556.50 | 543.45 | 551.10 | 551.10 | 895,896 |
| 2026-09-22 | 536.50 | 549.00 | 535.10 | 543.45 | 543.45 | 1,107,409 |
| 2026-09-21 | 534.00 | 538.65 | 525.00 | 534.70 | 534.70 | 1,402,320 |
| 2026-09-18 | 530.40 | 540.65 | 525.50 | 538.00 | 538.00 | 954,824 |
| 2026-09-17 | 541.00 | 541.70 | 523.00 | 526.50 | 526.50 | 1,274,160 |
| 2026-09-16 | 552.00 | 556.50 | 540.45 | 545.80 | 545.80 | 1,051,971 |
| 2026-09-15 | 554.55 | 560.45 | 550.00 | 554.85 | 554.85 | 1,004,952 |
| 2026-09-14 | 550.50 | 570.00 | 548.15 | 564.90 | 564.90 | 2,115,228 |
| 2026-09-11 | 555.80 | 560.00 | 541.20 | 546.55 | 546.55 | 1,270,065 |
| 2026-09-10 | 542.35 | 555.85 | 540.10 | 551.80 | 551.80 | 1,773,155 |
| 2026-09-09 | 550.00 | 553.95 | 541.05 | 541.50 | 541.50 | 1,076,054 |
| 2026-09-08 | 546.00 | 554.00 | 539.70 | 548.10 | 548.10 | 1,773,203 |
| 2026-09-07 | 541.00 | 547.95 | 534.75 | 546.00 | 546.00 | 1,359,496 |
| 2026-09-04 | 543.95 | 544.75 | 526.10 | 534.40 | 534.40 | 1,822,375 |
| 2026-09-03 | 532.00 | 543.90 | 528.20 | 541.45 | 541.45 | 1,448,605 |
| 2026-09-02 | 528.90 | 535.80 | 526.75 | 533.00 | 533.00 | 791,051 |
| 2026-09-01 | 520.00 | 533.60 | 513.95 | 532.15 | 532.15 | 1,648,141 |
| 2026-08-31 | 500.30 | 523.95 | 500.30 | 519.65 | 519.65 | 2,188,978 |
| 2026-08-28 | 481.10 | 506.55 | 477.60 | 499.40 | 499.40 | 2,649,628 |
| 2026-08-27 | 470.10 | 485.95 | 466.15 | 477.50 | 477.50 | 1,223,000 |
| 2026-08-26 | 476.05 | 480.40 | 467.55 | 469.55 | 469.55 | 1,364,972 |
| 2026-08-25 | 474.30 | 486.10 | 470.00 | 476.05 | 476.05 | 1,632,035 |
| 2026-08-24 | 468.70 | 475.85 | 454.80 | 471.50 | 471.50 | 1,513,813 |
| 2026-08-21 | 474.05 | 476.95 | 461.35 | 470.30 | 470.30 | 1,324,468 |
| 2026-08-20 | 478.95 | 486.60 | 470.50 | 473.60 | 473.60 | 1,100,869 |
| 2026-08-19 | 466.50 | 480.00 | 463.65 | 475.80 | 475.80 | 1,189,958 |
| 2026-08-18 | 460.95 | 474.70 | 452.05 | 459.40 | 459.40 | 1,815,846 |
| 2026-08-17 | 468.50 | 480.95 | 453.30 | 454.50 | 454.50 | 1,957,223 |
| 2026-08-14 | 480.60 | 487.10 | 455.90 | 464.30 | 464.30 | 1,244,588 |
| 2026-08-13 | 495.65 | 499.90 | 473.30 | 482.20 | 482.20 | 1,284,501 |
| 2026-08-12 | 504.10 | 508.95 | 492.20 | 501.60 | 501.60 | 1,207,681 |
| 2026-08-11 | 485.20 | 508.00 | 482.35 | 503.70 | 503.70 | 1,902,896 |
| 2026-08-10 | 481.10 | 487.55 | 476.50 | 483.80 | 483.80 | 1,096,578 |
| 2026-08-07 | 474.50 | 497.00 | 472.75 | 482.45 | 482.45 | 3,002,865 |
| 2026-08-06 | 472.75 | 475.70 | 459.50 | 467.75 | 467.75 | 1,272,019 |
| 2026-08-05 | 469.65 | 475.95 | 466.00 | 473.10 | 473.10 | 871,069 |
| 2026-08-04 | 483.55 | 485.00 | 464.55 | 469.40 | 469.40 | 1,629,217 |
| 2026-08-03 | 448.00 | 486.60 | 440.20 | 484.35 | 484.35 | 1,810,346 |
| 2026-07-31 | 447.50 | 454.85 | 439.75 | 446.60 | 446.60 | 1,011,906 |
| 2026-07-30 | 450.95 | 464.40 | 443.15 | 445.45 | 445.45 | 1,023,425 |
| 2026-07-29 | 425.50 | 451.95 | 424.00 | 450.20 | 450.20 | 1,874,287 |
| 2026-07-28 | 428.00 | 433.80 | 419.90 | 421.65 | 421.65 | 1,014,967 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 20.3500 RUB |
| 2023-12-30 | 55.5100 RUB |
| 2023-07-10 | 12.1600 RUB |
| 2023-06-25 | 20.2600 RUB |
| 2022-12-30 | 69.7800 RUB |
| 2022-07-08 | 16.0000 RUB |
| 2021-12-28 | 40.0000 RUB |
| 2021-06-25 | 10.0000 RUB |
| 2020-12-29 | 5.0000 RUB |
| 2020-06-26 | 19.8200 RUB |
| 2019-10-18 | 18.1400 RUB |
| 2019-07-01 | 7.9500 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.